Salesforce, Inc. (CRM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00240000 | 2024-05-01 12:32PM EDT | 2024-05-10 | 28.80 | 34.25 | 37.30 | 0.00 | - | 2 | 2 | 82.42% |
| CRM240517C00240000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 33.20 | 35.20 | 37.20 | 0.00 | - | 27 | 410 | 58.79% |
| CRM240524C00240000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 32.73 | 34.40 | 38.20 | 0.00 | - | 2 | 0 | 62.38% |
| CRM240607C00240000 | 2024-04-30 2:22PM EDT | 2024-06-07 | 34.83 | 36.80 | 38.10 | 0.00 | - | - | 1 | 46.81% |
| CRM240621C00240000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 39.44 | 38.50 | 39.50 | 0.00 | - | 1 | 1,260 | 44.95% |
| CRM240719C00240000 | 2024-04-19 11:05AM EDT | 2024-07-19 | 39.46 | 40.65 | 41.45 | 0.00 | - | 2 | 36 | 41.29% |
| CRM240816C00240000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 44.25 | 42.90 | 43.70 | 0.00 | - | 3 | 52 | 40.45% |
| CRM240920C00240000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 45.70 | 45.90 | 46.40 | +4.00 | +9.59% | 1 | 856 | 40.08% |
| CRM241018C00240000 | 2024-04-30 2:41PM EDT | 2024-10-18 | 44.49 | 48.00 | 48.55 | 0.00 | - | 3 | 10 | 40.14% |
| CRM241115C00240000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 50.03 | 50.10 | 50.90 | +3.93 | +8.52% | 1 | 4 | 40.70% |
| CRM241220C00240000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 50.79 | 52.85 | 54.10 | 0.00 | - | 1 | 30 | 41.84% |
| CRM250117C00240000 | 2024-05-06 2:49PM EDT | 2025-01-17 | 56.05 | 54.80 | 55.55 | +3.15 | +5.95% | 13 | 1,637 | 41.35% |
| CRM250321C00240000 | 2024-04-23 3:56PM EDT | 2025-03-21 | 60.95 | 58.65 | 61.10 | 0.00 | - | 49 | 6 | 43.34% |
| CRM250620C00240000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 64.07 | 63.70 | 66.80 | -0.93 | -1.43% | 2 | 90 | 43.87% |
| CRM260116C00240000 | 2024-05-03 10:05AM EDT | 2026-01-16 | 75.53 | 74.25 | 75.30 | 0.00 | - | 1 | 77 | 42.50% |
| CRM260618C00240000 | 2024-04-15 10:30AM EDT | 2026-06-18 | 87.30 | 79.40 | 82.40 | 0.00 | - | - | 1 | 43.17% |
| CRM261218C00240000 | 2024-04-26 3:55PM EDT | 2026-12-18 | 88.63 | 87.15 | 90.45 | 0.00 | - | 2 | 9 | 44.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510P00240000 | 2024-05-01 2:14PM EDT | 2024-05-10 | 0.11 | 0.01 | 0.13 | 0.00 | - | 3 | 105 | 51.95% |
| CRM240517P00240000 | 2024-05-06 1:11PM EDT | 2024-05-17 | 0.14 | 0.09 | 0.22 | -0.03 | -17.65% | 17 | 1,539 | 39.94% |
| CRM240524P00240000 | 2024-05-06 2:48PM EDT | 2024-05-24 | 0.41 | 0.20 | 0.61 | -0.04 | -8.89% | 4 | 133 | 38.70% |
| CRM240531P00240000 | 2024-05-06 12:13PM EDT | 2024-05-31 | 1.46 | 1.30 | 1.42 | +0.10 | +7.35% | 30 | 172 | 40.76% |
| CRM240607P00240000 | 2024-05-06 1:51PM EDT | 2024-06-07 | 1.60 | 1.56 | 1.84 | -0.20 | -11.11% | 5 | 31 | 38.99% |
| CRM240614P00240000 | 2024-05-03 12:24PM EDT | 2024-06-14 | 1.81 | 1.42 | 2.17 | -0.24 | -11.71% | 1 | 1 | 37.26% |
| CRM240621P00240000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 2.32 | 2.28 | 2.35 | -0.23 | -9.02% | 64 | 2,190 | 35.25% |
| CRM240719P00240000 | 2024-05-06 12:45PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.50 | -0.15 | -4.23% | 5 | 994 | 32.01% |
| CRM240816P00240000 | 2024-05-06 3:14PM EDT | 2024-08-16 | 4.60 | 4.55 | 4.65 | +0.10 | +2.22% | 3 | 364 | 30.45% |
| CRM240920P00240000 | 2024-05-06 3:13PM EDT | 2024-09-20 | 6.78 | 6.75 | 6.90 | +0.03 | +0.44% | 2 | 1,612 | 31.13% |
| CRM241018P00240000 | 2024-05-06 2:14PM EDT | 2024-10-18 | 7.68 | 7.70 | 7.90 | -0.67 | -8.02% | 2 | 737 | 30.23% |
| CRM241115P00240000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 9.10 | 8.90 | 9.20 | 0.00 | - | 1 | 43 | 30.11% |
| CRM241220P00240000 | 2024-05-06 12:41PM EDT | 2024-12-20 | 11.35 | 11.00 | 11.40 | -0.75 | -6.20% | 1 | 183 | 30.95% |
| CRM250117P00240000 | 2024-05-06 12:41PM EDT | 2025-01-17 | 12.20 | 12.00 | 12.30 | -0.70 | -5.43% | 5 | 1,543 | 30.45% |
| CRM250321P00240000 | 2024-05-06 1:28PM EDT | 2025-03-21 | 14.25 | 14.25 | 14.65 | -1.50 | -9.52% | 49 | 70 | 30.09% |
| CRM250620P00240000 | 2024-05-06 12:03PM EDT | 2025-06-20 | 17.35 | 17.30 | 17.95 | -1.35 | -7.22% | 200 | 397 | 29.96% |
| CRM260116P00240000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 22.65 | 20.70 | 24.05 | 0.00 | - | 1 | 1,013 | 29.38% |
| CRM260618P00240000 | 2024-04-15 1:14PM EDT | 2026-06-18 | 25.75 | 25.75 | 26.50 | 0.00 | - | - | 2 | 28.09% |
| CRM261218P00240000 | 2024-05-01 10:08AM EDT | 2026-12-18 | 31.37 | 28.55 | 30.50 | 0.00 | - | 10 | 17 | 27.86% |
© 2024 Yahoo. All rights reserved.